Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

2.250 +0.070 (+3.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.707 5.707 5.707 29 +0.00(+0.00%)
Apr 29, 2020 5.707 5.707 5.707 146 +0.00(+0.00%)
Apr 27, 2020 5.707 5.707 5.707 0 -0.04(-0.74%)
Apr 24, 2020 5.450 5.750 5.450 5.750 1,100 -0.05(-0.86%)
Apr 22, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 21, 2020 5.360 5.800 5.360 5.800 316 -0.08(-1.28%)
Apr 20, 2020 5.875 5.875 5.875 4 +0.00(+0.00%)
Apr 17, 2020 5.875 5.875 5.875 5.875 100 +0.17(+3.07%)
Apr 16, 2020 5.900 6.000 5.700 5.700 405 -0.20(-3.39%)
Apr 15, 2020 5.900 5.900 5.900 82 +0.00(+0.00%)
Apr 14, 2020 5.900 5.900 5.900 5.900 145 +0.22(+3.87%)
Apr 13, 2020 6.000 6.000 5.260 5.680 2,897 -0.40(-6.59%)
Apr 09, 2020 6.035 6.090 6.030 6.081 3,000 +0.13(+2.11%)
Apr 08, 2020 5.500 5.956 5.500 5.956 368 -0.04(-0.74%)
Apr 07, 2020 5.100 6.000 5.100 6.000 428 +0.70(+13.21%)
Apr 06, 2020 4.800 5.300 4.750 5.300 3,743 +0.87(+19.64%)
Apr 03, 2020 6.020 6.020 3.830 4.430 13,400 -1.69(-27.61%)
Apr 02, 2020 6.120 6.120 6.120 2 +0.00(+0.00%)
Apr 01, 2020 6.120 6.120 6.120 6.120 325 -0.50(-7.55%)
Mar 31, 2020 6.620 6.620 6.620 8 +0.00(+0.00%)
Mar 30, 2020 6.891 6.891 6.620 6.620 2,521 -0.76(-10.30%)
Mar 27, 2020 7.380 7.380 7.380 36 +0.00(+0.00%)
Mar 26, 2020 7.000 7.380 6.950 7.380 2,601 +0.75(+11.26%)
Mar 25, 2020 6.270 6.633 6.270 6.633 574 -0.14(-2.02%)
Mar 24, 2020 6.380 7.248 6.070 6.770 2,146 +0.08(+1.17%)
Mar 23, 2020 6.692 6.692 6.692 5 +0.00(+0.00%)
Mar 20, 2020 6.688 6.692 6.355 6.692 400 -0.01(-0.12%)
Mar 19, 2020 6.400 6.750 6.400 6.700 1,996 +0.30(+4.66%)
Mar 18, 2020 6.620 6.620 6.370 6.402 2,593 -0.36(-5.30%)
Mar 17, 2020 6.760 6.760 6.760 6.760 1,080 +0.13(+1.95%)
Mar 16, 2020 6.910 6.910 6.331 6.630 784 -1.97(-22.90%)
Mar 13, 2020 8.610 8.610 8.600 8.600 600 +0.10(+1.18%)
Mar 12, 2020 8.510 8.510 8.500 8.500 1,186 +0.29(+3.53%)
Mar 11, 2020 10.87 10.87 8.040 8.210 7,673 -2.66(-24.47%)
Mar 10, 2020 11.61 11.61 10.87 10.87 2,078 +0.04(+0.37%)
Mar 09, 2020 12.50 12.50 10.83 10.83 2,379 -1.78(-14.12%)
Mar 06, 2020 6.770 12.61 6.770 12.61 1,000 -0.09(-0.71%)
Mar 05, 2020 12.70 12.70 12.70 12.70 345 -0.82(-6.07%)
Mar 04, 2020 12.73 13.52 12.73 13.52 2,989 +0.02(+0.15%)
Mar 03, 2020 13.50 13.50 13.50 97 +0.00(+0.00%)
Mar 02, 2020 13.50 13.50 13.50 13.50 2,435 -0.16(-1.20%)
Feb 28, 2020 13.52 13.66 13.52 13.66 4,900 -0.09(-0.63%)
Feb 27, 2020 13.75 13.75 13.75 13.75 100 -0.15(-1.10%)
Feb 26, 2020 13.91 13.91 13.90 13.90 1,108 +0.07(+0.52%)
Feb 20, 2020 13.83 13.83 13.83 0 +0.18(+1.34%)
Feb 19, 2020 13.65 13.65 13.65 8 +0.00(+0.00%)
Feb 18, 2020 13.61 13.65 13.61 13.65 1,597 +0.07(+0.51%)
Feb 14, 2020 13.64 13.67 13.58 13.58 1,000 +0.01(+0.07%)
Feb 13, 2020 13.58 13.61 13.57 13.57 363 -0.43(-3.07%)
Feb 11, 2020 14.00 14.00 14.00 0 +0.43(+3.18%)
Feb 10, 2020 13.57 13.57 13.57 1 +0.00(+0.00%)
Feb 07, 2020 12.74 13.57 12.74 13.57 1,000 +0.07(+0.50%)
Feb 06, 2020 13.50 13.50 13.50 57 +0.00(+0.00%)
Feb 05, 2020 13.50 13.50 13.50 1 +0.00(+0.00%)
Feb 04, 2020 13.50 13.50 13.50 13.50 300 +0.23(+1.75%)
Feb 03, 2020 13.40 13.50 13.27 13.27 5,296 -0.05(-0.34%)
Jan 31, 2020 13.31 13.31 13.31 20 +0.00(+0.00%)
Jan 30, 2020 13.31 13.31 13.31 9 +0.00(+0.00%)
Jan 29, 2020 13.29 13.31 13.29 13.31 966 +0.25(+1.93%)
Jan 28, 2020 13.06 13.06 13.06 11 +0.00(+0.00%)
Jan 27, 2020 13.06 13.46 13.06 13.06 1,186 -0.14(-1.06%)
Jan 24, 2020 13.20 13.20 13.20 1 +0.00(+0.00%)
Jan 23, 2020 13.20 13.20 13.11 13.20 7,024 +0.14(+1.07%)
Jan 22, 2020 13.06 13.06 13.06 13.06 357 +0.01(+0.08%)
Jan 21, 2020 13.03 13.05 13.03 13.05 311 +0.03(+0.23%)
Jan 17, 2020 13.09 13.09 13.02 13.02 600 +0.02(+0.15%)
Jan 16, 2020 12.97 13.01 12.97 13.00 1,470 +0.04(+0.31%)
Jan 15, 2020 12.96 12.96 12.96 22 +0.00(+0.00%)
Jan 14, 2020 13.01 13.01 12.96 12.96 571 -0.03(-0.23%)
Jan 13, 2020 12.99 12.99 12.99 10 +0.00(+0.00%)
Jan 10, 2020 12.99 12.99 12.99 14 +0.00(+0.00%)
Jan 09, 2020 12.99 12.99 12.99 6 +0.00(+0.00%)
Jan 08, 2020 12.99 12.99 12.99 12.99 112 +0.22(+1.72%)
Jan 07, 2020 12.75 12.81 12.75 12.77 1,404 +0.07(+0.55%)
Jan 06, 2020 12.70 12.70 12.70 12.70 436 -0.15(-1.17%)
Jan 03, 2020 12.82 13.01 12.82 12.85 1,900 +0.03(+0.23%)
Jan 02, 2020 12.80 12.82 12.80 12.82 588 +0.06(+0.47%)
Dec 31, 2019 12.70 12.76 12.70 12.76 1,200 +0.06(+0.47%)
Dec 30, 2019 12.70 12.88 12.70 12.70 1,438 +0.04(+0.32%)
Dec 27, 2019 12.70 12.70 12.57 12.66 21,000 -0.07(-0.57%)
Dec 24, 2019 12.73 12.73 12.73 0 +0.00(+0.00%)
Dec 23, 2019 12.73 12.73 12.73 9 +0.00(+0.00%)
Dec 20, 2019 12.73 12.73 12.73 12.73 100 +0.24(+1.96%)
Dec 19, 2019 12.49 12.49 12.49 12.49 287 -0.00(-0.03%)
Dec 18, 2019 12.42 12.49 12.42 12.49 1,235 +0.08(+0.66%)
Dec 17, 2019 12.41 12.50 12.41 12.41 1,836 +0.03(+0.23%)
Dec 16, 2019 12.63 12.63 12.32 12.38 13,346 +0.11(+0.89%)
Dec 13, 2019 12.27 12.27 12.27 2 +0.00(+0.00%)
Dec 12, 2019 12.27 12.27 12.27 12.27 581 -0.23(-1.83%)
Dec 11, 2019 12.50 12.50 12.50 12.50 300 +0.00(+0.00%)
Dec 10, 2019 12.50 12.50 12.50 1 +0.00(+0.00%)
Dec 09, 2019 12.50 12.50 12.50 0 +0.48(+3.99%)
Dec 06, 2019 12.02 12.02 12.02 12.02 100 +0.01(+0.08%)
Dec 05, 2019 12.11 12.11 12.01 12.01 10,194 -0.13(-1.07%)
Dec 04, 2019 12.14 12.14 12.14 12.14 113 -0.08(-0.64%)
Dec 03, 2019 12.22 12.22 12.22 1 +0.00(+0.00%)
Dec 02, 2019 12.22 12.22 12.22 12.22 635 -0.32(-2.57%)
Nov 29, 2019 12.52 12.54 12.52 12.54 1,000 +0.03(+0.24%)
Nov 27, 2019 12.51 12.51 12.51 12.51 100 +0.40(+3.30%)
Nov 26, 2019 12.11 12.11 12.10 12.11 5,990 +0.00(+0.00%)
Nov 25, 2019 12.11 12.11 12.11 6 +0.00(+0.00%)
Nov 22, 2019 12.11 12.11 12.11 8 +0.00(+0.00%)
Nov 20, 2019 12.11 12.11 12.11 0 -0.14(-1.14%)
Nov 19, 2019 12.25 12.25 12.25 12 +0.00(+0.00%)
Nov 18, 2019 12.33 12.37 12.24 12.25 4,853 -0.11(-0.89%)
Nov 15, 2019 12.42 12.42 12.36 12.36 2,301 -0.09(-0.72%)
Nov 14, 2019 12.53 12.53 12.43 12.45 1,211 -0.16(-1.24%)
Nov 13, 2019 12.61 12.61 12.61 117 +0.00(+0.00%)
Nov 07, 2019 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 06, 2019 12.61 12.61 12.61 51 +0.00(+0.00%)
Nov 05, 2019 12.89 12.98 12.61 12.61 6,196 -0.18(-1.44%)
Nov 04, 2019 12.79 12.79 12.79 115 +0.00(+0.00%)
Nov 01, 2019 12.79 12.79 12.79 41 +0.00(+0.00%)
Oct 31, 2019 12.79 12.79 12.79 12.79 213 +0.27(+2.16%)
Oct 29, 2019 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 28, 2019 12.52 12.52 12.52 42 +0.00(+0.00%)
Oct 25, 2019 12.52 12.52 12.52 12.52 2,201 +0.01(+0.06%)
Oct 23, 2019 12.51 12.51 12.51 0 -0.06(-0.46%)
Oct 21, 2019 12.57 12.57 12.57 0 +0.05(+0.40%)
Oct 18, 2019 12.52 12.52 12.52 1 +0.00(+0.00%)
Oct 17, 2019 12.52 12.52 12.52 12 +0.00(+0.00%)
Oct 16, 2019 12.52 12.52 12.52 85 +0.00(+0.00%)
Oct 15, 2019 12.52 12.52 12.52 12.52 176 -0.10(-0.81%)
Oct 14, 2019 12.62 12.62 12.62 12.62 147 +0.11(+0.89%)
Oct 10, 2019 12.51 12.51 12.51 0 +0.00(+0.00%)
Oct 09, 2019 12.51 12.51 12.51 47 +0.00(+0.00%)
Oct 08, 2019 12.51 12.51 12.51 2 +0.00(+0.00%)
Oct 07, 2019 12.61 12.61 12.51 12.51 998 -0.15(-1.18%)
Oct 04, 2019 12.54 12.68 12.54 12.66 300 +0.15(+1.20%)
Oct 03, 2019 12.65 12.65 12.51 12.51 371 -0.68(-5.12%)
Oct 02, 2019 13.19 13.19 13.19 43 +0.00(+0.00%)
Oct 01, 2019 13.19 13.19 13.19 13.19 3,002 +0.44(+3.42%)
Sep 30, 2019 12.75 12.75 12.75 12.75 173 +0.23(+1.83%)
Sep 27, 2019 12.52 12.52 12.52 44 +0.00(+0.00%)
Sep 26, 2019 12.52 12.52 12.52 114 +0.00(+0.00%)
Sep 25, 2019 12.52 12.52 12.52 12.52 201 -0.28(-2.19%)
Sep 24, 2019 12.51 12.80 12.51 12.80 334 +0.29(+2.32%)
Sep 23, 2019 12.51 12.51 12.51 12.51 102 -0.03(-0.24%)
Sep 20, 2019 12.54 12.54 12.54 12.54 100 +0.03(+0.24%)
Sep 19, 2019 12.51 12.51 12.51 12.51 102 -0.05(-0.40%)
Sep 18, 2019 12.56 12.56 12.56 12.56 159 -0.09(-0.71%)
Sep 17, 2019 12.65 12.65 12.65 12.65 112 -0.19(-1.48%)
Sep 16, 2019 12.84 12.84 12.84 28 +0.00(+0.00%)
Sep 13, 2019 12.84 12.84 12.84 53 +0.00(+0.00%)
Sep 11, 2019 12.84 12.84 12.84 0 -0.04(-0.31%)
Sep 10, 2019 12.88 12.88 12.88 12.88 152 -0.11(-0.84%)
Sep 05, 2019 12.99 12.99 12.99 0 -0.34(-2.54%)
Sep 04, 2019 12.99 14.28 12.99 13.33 16,835 +0.14(+1.05%)
Sep 03, 2019 13.19 13.19 13.19 13.19 361 -0.12(-0.90%)
Aug 30, 2019 13.31 13.31 13.31 13.31 100 -0.24(-1.77%)
Aug 29, 2019 13.20 13.55 13.20 13.55 1,458 -0.21(-1.51%)
Aug 28, 2019 13.34 13.76 13.34 13.76 1,164 -0.21(-1.54%)
Aug 27, 2019 12.58 13.97 12.58 13.97 3,152 +0.17(+1.25%)
Aug 26, 2019 13.80 13.80 13.80 13.80 150 -0.24(-1.71%)
Aug 23, 2019 14.13 14.20 13.93 14.04 2,303 -0.06(-0.43%)
Aug 22, 2019 14.10 14.10 14.10 2 +0.00(+0.00%)
Aug 21, 2019 14.10 14.10 14.10 45 +0.00(+0.00%)
Aug 16, 2019 14.10 14.10 14.10 0 -0.38(-2.62%)
Aug 13, 2019 14.48 14.48 14.48 0 +0.00(+0.00%)
Aug 12, 2019 14.48 14.48 14.48 14.48 122 +0.43(+3.06%)
Aug 08, 2019 14.05 14.05 14.05 0 +0.01(+0.07%)
Aug 07, 2019 14.04 14.04 14.04 14.04 178 +0.00(+0.00%)
Aug 06, 2019 14.04 14.04 14.04 14.04 130 -0.28(-1.95%)
Aug 05, 2019 14.32 14.32 14.32 14.32 616 -0.16(-1.10%)
Aug 02, 2019 14.48 14.48 14.48 100 +0.00(+0.00%)
Aug 01, 2019 14.43 14.48 14.43 14.48 864 -0.95(-6.15%)
Jul 31, 2019 15.43 15.43 15.43 4 +0.00(+0.00%)
Jul 30, 2019 15.43 15.43 15.43 15.43 217 +1.08(+7.52%)
Jul 29, 2019 14.47 14.48 14.35 14.35 1,650 +0.00(+0.00%)
Jul 26, 2019 14.35 14.35 14.35 44 +0.00(+0.00%)
Jul 25, 2019 14.52 14.52 14.35 14.35 1,101 +0.00(+0.00%)
Jul 24, 2019 14.35 14.35 14.35 14.35 147 -0.12(-0.83%)
Jul 23, 2019 14.48 14.48 14.47 14.47 515 -0.01(-0.07%)
Jul 22, 2019 14.68 15.00 14.48 14.48 2,309 -0.35(-2.36%)
Jul 19, 2019 14.83 14.83 14.83 1,793 +0.00(+0.00%)
Jul 18, 2019 14.83 14.83 14.69 14.83 3,467 +0.27(+1.86%)
Jul 17, 2019 14.56 14.56 14.56 134 +0.00(+0.00%)
Jul 15, 2019 14.56 14.56 14.56 0 -0.18(-1.22%)
Jul 12, 2019 14.75 14.82 14.74 14.74 2,604 -0.04(-0.27%)
Jul 11, 2019 14.78 14.78 14.76 14.78 652 -0.02(-0.14%)
Jul 10, 2019 14.80 14.80 14.80 12 +0.00(+0.00%)
Jul 09, 2019 14.80 14.80 14.80 13 +0.00(+0.00%)
Jul 08, 2019 14.80 14.80 14.80 8 +0.00(+0.00%)
Jul 05, 2019 14.80 14.80 14.80 14.80 1,001 -0.10(-0.67%)
Jul 02, 2019 14.90 14.90 14.90 0 -0.48(-3.12%)
Jul 01, 2019 15.38 15.38 15.38 67 +0.00(+0.00%)
Jun 28, 2019 15.38 15.38 15.38 15.38 2,403 +0.28(+1.89%)
Jun 27, 2019 15.02 15.09 15.02 15.09 262 +0.03(+0.23%)
Jun 26, 2019 14.98 15.08 14.98 15.06 2,350 -0.24(-1.57%)
Jun 25, 2019 15.30 15.30 15.30 52 +0.00(+0.00%)
Jun 24, 2019 15.30 15.30 15.30 5 +0.00(+0.00%)
Jun 21, 2019 15.30 15.37 15.30 15.30 2,303 -0.28(-1.80%)
Jun 20, 2019 15.58 15.58 15.58 2 +0.00(+0.00%)
Jun 19, 2019 15.30 15.58 15.30 15.58 1,102 -0.00(-0.02%)
Jun 18, 2019 15.58 15.58 15.58 53 +0.00(+0.00%)
Jun 17, 2019 15.58 15.58 15.58 15.58 238 +0.28(+1.86%)
Jun 14, 2019 15.30 15.30 15.30 143 +0.00(+0.00%)
Jun 13, 2019 15.64 15.68 15.30 15.30 2,371 -0.12(-0.78%)
Jun 12, 2019 15.30 15.65 15.30 15.42 4,494 +0.04(+0.28%)
Jun 11, 2019 15.37 15.37 15.37 72 +0.00(+0.00%)
Jun 10, 2019 15.37 15.37 15.37 6 +0.00(+0.00%)
Jun 07, 2019 15.37 15.37 15.37 15.37 500 +0.20(+1.33%)
Jun 06, 2019 15.17 15.17 15.17 16 +0.00(+0.00%)
Jun 04, 2019 15.17 15.17 15.17 0 +0.01(+0.07%)
May 31, 2019 15.16 15.16 15.16 0 +0.00(+0.00%)
May 30, 2019 15.16 15.16 15.16 15.16 808 -1.07(-6.58%)
May 24, 2019 16.23 16.23 16.23 0 +0.00(+0.00%)
May 23, 2019 16.23 16.23 16.23 3 +0.00(+0.00%)
May 22, 2019 16.23 16.23 16.23 26 +0.00(+0.00%)
May 21, 2019 16.23 16.23 16.23 16.23 103 +0.71(+4.60%)
May 20, 2019 15.49 15.52 15.49 15.52 753 -0.20(-1.27%)
May 17, 2019 15.51 15.71 15.42 15.71 2,505 +0.07(+0.45%)
May 16, 2019 15.72 15.82 15.65 15.65 2,207 +0.24(+1.57%)
May 15, 2019 15.40 15.40 15.40 1 +0.00(+0.00%)
May 14, 2019 15.40 15.40 15.40 15.40 702 -0.47(-2.97%)
May 13, 2019 15.57 15.87 15.49 15.87 7,530 +0.35(+2.25%)
May 10, 2019 16.46 16.46 15.53 15.53 1,102 -0.30(-1.87%)
May 08, 2019 15.82 15.82 15.82 0 -0.14(-0.90%)
May 07, 2019 15.75 16.16 15.75 15.96 3,486 +0.36(+2.30%)
May 06, 2019 15.76 15.89 15.61 15.61 3,597 -0.30(-1.88%)
May 03, 2019 15.81 16.19 15.49 15.90 3,407 -0.55(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.